WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.13

+0.04

(+0.12%)

Al cierre: 04:00PM EDT

32.05

-0.08

(-0.25%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	32.32	32.43	32.13	32.13	32.13	120,392
10 may 2024	32.29	32.29	31.98	32.09	32.09	135,500
09 may 2024	31.85	32.23	31.85	32.21	32.21	261,100
08 may 2024	31.61	31.88	31.59	31.84	31.84	167,900
07 may 2024	31.90	32.06	31.80	31.81	31.81	103,200
06 may 2024	31.77	31.89	31.77	31.82	31.82	64,300
03 may 2024	31.78	31.85	31.44	31.54	31.54	126,000
02 may 2024	31.20	31.39	31.02	31.38	31.38	100,300
01 may 2024	30.77	31.35	30.74	30.89	30.89	162,500
30 abr 2024	31.13	31.13	30.79	30.81	30.81	150,000
29 abr 2024	31.41	31.53	31.31	31.39	31.39	148,200
26 abr 2024	31.21	31.41	31.19	31.25	31.25	158,000
25 abr 2024	31.19	31.24	30.96	31.22	31.22	114,900
24 abr 2024	31.39	31.55	31.24	31.53	31.53	198,600
24 abr 2024	0.08 Dividendo
23 abr 2024	31.18	31.72	31.13	31.61	31.53	138,000
22 abr 2024	31.06	31.37	30.92	31.24	31.16	179,700
19 abr 2024	30.39	31.00	30.39	30.97	30.89	118,500
18 abr 2024	30.51	30.75	30.37	30.54	30.46	87,500
17 abr 2024	30.70	30.81	30.34	30.34	30.26	129,400
16 abr 2024	30.53	30.63	30.27	30.51	30.43	106,100
15 abr 2024	31.11	31.19	30.56	30.73	30.65	88,300
12 abr 2024	31.21	31.33	30.83	30.92	30.84	72,200
11 abr 2024	31.33	31.40	31.08	31.30	31.22	102,800
10 abr 2024	31.53	31.58	31.03	31.19	31.11	123,300
09 abr 2024	32.21	32.31	32.01	32.22	32.14	87,400
08 abr 2024	32.02	32.19	31.93	32.09	32.01	63,000
05 abr 2024	31.69	31.95	31.65	31.82	31.74	68,700
04 abr 2024	32.20	32.29	31.68	31.77	31.69	294,300
03 abr 2024	31.73	32.01	31.73	31.92	31.84	92,400
02 abr 2024	32.02	32.05	31.70	31.85	31.77	134,700
01 abr 2024	32.74	32.74	32.27	32.32	32.24	78,700
28 mar 2024	32.50	32.79	32.50	32.68	32.60	120,600
27 mar 2024	31.93	32.45	31.89	32.44	32.36	157,800
26 mar 2024	31.98	31.98	31.68	31.68	31.60	85,500
25 mar 2024	31.76	32.01	31.76	31.76	31.68	97,000
22 mar 2024	32.21	32.27	31.68	31.68	31.60	107,000
22 mar 2024	0.065 Dividendo
21 mar 2024	31.95	32.29	31.95	32.19	32.04	129,800
20 mar 2024	31.16	31.98	31.13	31.85	31.71	220,200
19 mar 2024	30.95	31.37	30.95	31.30	31.16	142,500
18 mar 2024	31.30	31.30	31.04	31.07	30.93	100,300
15 mar 2024	30.98	31.32	30.98	31.23	31.09	138,200
14 mar 2024	31.48	31.50	30.85	31.04	30.90	197,000
13 mar 2024	31.50	31.75	31.44	31.54	31.40	124,000
12 mar 2024	31.66	31.66	31.32	31.49	31.35	163,300
11 mar 2024	31.57	31.75	31.44	31.60	31.46	126,500
08 mar 2024	31.76	32.00	31.56	31.63	31.49	171,300
07 mar 2024	31.56	31.77	31.50	31.54	31.40	155,100
06 mar 2024	31.56	31.56	31.26	31.37	31.23	212,500
05 mar 2024	31.23	31.66	31.17	31.43	31.29	362,900
04 mar 2024	31.48	31.65	31.33	31.36	31.22	170,200
01 mar 2024	31.35	31.46	31.08	31.38	31.24	284,100
29 feb 2024	31.40	31.64	31.23	31.34	31.20	140,900
28 feb 2024	31.13	31.24	30.99	31.03	30.89	121,300
27 feb 2024	31.25	31.32	31.10	31.22	31.08	190,800
26 feb 2024	31.14	31.29	30.94	31.05	30.91	119,500
23 feb 2024	31.18	31.36	30.99	31.21	31.07	161,300
23 feb 2024	0.055 Dividendo
22 feb 2024	31.31	31.31	31.01	31.21	31.01	122,100
21 feb 2024	31.13	31.31	31.05	31.27	31.07	137,800
20 feb 2024	31.22	31.42	31.03	31.25	31.05	144,200
16 feb 2024	31.41	31.75	31.33	31.45	31.25	175,300
15 feb 2024	31.02	31.77	31.02	31.76	31.56	132,100
14 feb 2024	30.74	30.89	30.40	30.79	30.60	198,800
13 feb 2024	30.79	30.79	30.13	30.34	30.15	145,300
12 feb 2024	31.06	31.70	31.06	31.57	31.37	408,900
09 feb 2024	30.85	31.04	30.55	31.04	30.84	156,600
08 feb 2024	30.43	30.80	30.33	30.80	30.61	167,700
07 feb 2024	30.56	30.56	30.25	30.39	30.20	131,900
06 feb 2024	30.35	30.64	30.25	30.51	30.32	136,100
05 feb 2024	30.55	30.55	30.16	30.32	30.13	116,800
02 feb 2024	30.76	31.02	30.58	30.84	30.65	156,500
01 feb 2024	31.07	31.19	30.49	31.14	30.94	205,500
31 ene 2024	31.67	31.78	30.86	30.86	30.67	240,000
30 ene 2024	31.75	31.78	31.56	31.74	31.54	182,800
29 ene 2024	31.55	31.81	31.40	31.79	31.59	159,100
26 ene 2024	31.54	31.73	31.40	31.50	31.30	177,100
25 ene 2024	31.45	31.57	31.13	31.42	31.22	145,700
25 ene 2024	0.015 Dividendo
24 ene 2024	31.57	31.66	31.04	31.08	30.87	105,400
23 ene 2024	31.60	31.64	31.18	31.24	31.03	156,100
22 ene 2024	30.93	31.41	30.91	31.41	31.20	211,900
19 ene 2024	30.59	30.76	30.24	30.75	30.54	192,500
18 ene 2024	30.42	30.43	30.09	30.42	30.21	178,600
17 ene 2024	30.15	30.46	30.01	30.25	30.04	215,900
16 ene 2024	30.81	30.83	30.48	30.55	30.34	206,600
12 ene 2024	31.38	31.48	30.91	31.04	30.83	114,500
11 ene 2024	31.16	31.18	30.77	31.04	30.83	174,300
10 ene 2024	31.17	31.33	31.05	31.31	31.10	141,000
09 ene 2024	31.30	31.37	31.11	31.23	31.02	178,200
08 ene 2024	31.30	31.62	31.19	31.61	31.40	384,900
05 ene 2024	31.17	31.62	31.16	31.31	31.10	118,800
04 ene 2024	31.43	31.58	31.30	31.34	31.13	143,300
03 ene 2024	31.99	31.99	31.37	31.44	31.23	230,500
02 ene 2024	31.98	32.50	31.98	32.23	32.01	391,100
29 dic 2023	32.55	32.58	32.17	32.17	31.95	113,300
28 dic 2023	32.64	32.76	32.49	32.58	32.36	136,200
28 dic 2023	0.017 Dividendo
27 dic 2023	32.74	32.90	32.62	32.72	32.48	121,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,221.42-1.26(-0.02%)

Dow Jones39,431.51-81.33(-0.21%)

Nasdaq16,388.24+47.37(+0.29%)

Russell 20002,062.12+2.35(+0.11%)

Petróleo79.21+0.95(+1.21%)

Oro2,343.00-32.00(-1.35%)

WisdomTree U.S. SmallCap Dividend Fund (DES)

S&P 500
5,221.42
-1.26(-0.02%)

Dow Jones
39,431.51
-81.33(-0.21%)

Nasdaq
16,388.24
+47.37(+0.29%)

Russell 2000
2,062.12
+2.35(+0.11%)

Petróleo
79.21
+0.95(+1.21%)

Oro
2,343.00
-32.00(-1.35%)